The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 01:49PM EDT。
認購期權範圍2024年7月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712C00075000 | 2024-06-06 10:16AM EDT | 75.00 | 3.30 | 2.53 | 2.62 | 0.00 | - | 2 | 0 | 17.92% |
| XLP240712C00075500 | 2024-05-30 3:47PM EDT | 75.50 | 1.44 | 2.06 | 2.15 | 0.00 | - | 1 | 0 | 16.11% |
| XLP240712C00076000 | 2024-06-25 11:31AM EDT | 76.00 | 1.76 | 1.62 | 1.71 | +0.40 | +29.41% | 1 | 1 | 14.65% |
| XLP240712C00076500 | 2024-06-26 12:00PM EDT | 76.50 | 1.32 | 1.22 | 1.30 | +0.55 | +71.43% | 1 | 1 | 13.31% |
| XLP240712C00077000 | 2024-06-25 3:24PM EDT | 77.00 | 0.97 | 0.85 | 0.93 | +0.07 | +7.78% | 18 | 13 | 12.11% |
| XLP240712C00077500 | 2024-06-25 11:24AM EDT | 77.50 | 0.67 | 0.58 | 0.63 | -0.03 | -4.29% | 510 | 503 | 11.30% |
| XLP240712C00078000 | 2024-06-25 1:19PM EDT | 78.00 | 0.35 | 0.36 | 0.40 | -0.35 | -50.00% | 4 | 9 | 10.72% |
| XLP240712C00078500 | 2024-06-24 12:47PM EDT | 78.50 | 0.43 | 0.21 | 0.25 | 0.00 | - | 1 | 3 | 10.57% |
| XLP240712C00079000 | 2024-06-25 10:15AM EDT | 79.00 | 0.18 | 0.13 | 0.16 | -0.03 | -14.29% | 10 | 12 | 10.74% |
| XLP240712C00079500 | 2024-06-20 9:53AM EDT | 79.50 | 0.15 | 0.08 | 0.11 | 0.00 | - | 9 | 6 | 11.28% |
| XLP240712C00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 2 | 35 | 11.91% |
| XLP240712C00080500 | 2024-06-20 9:53AM EDT | 80.50 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 10 | 16 | 13.09% |
| XLP240712C00082000 | 2024-06-10 10:45AM EDT | 82.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 35.35% |
認沽盤範圍2024年7月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712P00065000 | 2024-06-20 11:14AM EDT | 65.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | - | 60 | 55.76% |
| XLP240712P00067000 | 2024-06-26 12:40PM EDT | 67.00 | 0.04 | 0.01 | 0.19 | -0.01 | -20.00% | 60 | 160 | 43.46% |
| XLP240712P00068000 | 2024-06-26 12:41PM EDT | 68.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 60 | 280 | 30.66% |
| XLP240712P00069000 | 2024-06-26 1:03PM EDT | 69.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 100 | 401 | 27.74% |
| XLP240712P00070000 | 2024-06-26 12:42PM EDT | 70.00 | 0.06 | 0.01 | 0.05 | -0.01 | -14.29% | 100 | 120 | 24.81% |
| XLP240712P00070500 | 2024-06-26 12:42PM EDT | 70.50 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 100 | 60 | 23.24% |
| XLP240712P00071000 | 2024-06-26 12:43PM EDT | 71.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 22.46% |
| XLP240712P00071500 | 2024-06-26 12:44PM EDT | 71.50 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 60 | 31 | 20.90% |
| XLP240712P00072000 | 2024-06-26 1:06PM EDT | 72.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 108 | 19.34% |
| XLP240712P00072500 | 2024-06-26 12:55PM EDT | 72.50 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 25 | 216 | 17.77% |
| XLP240712P00073000 | 2024-06-26 12:57PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 120 | 144 | 16.80% |
| XLP240712P00073500 | 2024-06-26 1:05PM EDT | 73.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 80 | 130 | 15.14% |
| XLP240712P00074000 | 2024-06-26 1:01PM EDT | 74.00 | 0.07 | 0.06 | 0.08 | -0.18 | -72.00% | 120 | 10 | 13.97% |
| XLP240712P00074500 | 2024-06-20 3:33PM EDT | 74.50 | 0.16 | 0.07 | 0.09 | 0.00 | - | - | 3,129 | 12.70% |
| XLP240712P00075000 | 2024-06-21 3:43PM EDT | 75.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 3 | 4 | 11.52% |
| XLP240712P00075500 | 2024-06-24 9:31AM EDT | 75.50 | 0.38 | 0.11 | 0.14 | 0.00 | - | 15 | 21 | 10.45% |
| XLP240712P00076000 | 2024-06-25 11:59AM EDT | 76.00 | 0.19 | 0.16 | 0.20 | +0.04 | +26.67% | 15 | 65 | 9.67% |
| XLP240712P00076500 | 2024-06-20 11:33AM EDT | 76.50 | 0.47 | 0.25 | 0.29 | 0.00 | - | 24 | 44 | 8.89% |
| XLP240712P00077000 | 2024-06-25 3:24PM EDT | 77.00 | 0.43 | 0.39 | 0.44 | +0.10 | +30.30% | 29 | 73 | 8.30% |
| XLP240712P00077500 | 2024-06-25 9:43AM EDT | 77.50 | 0.55 | 0.59 | 0.64 | +0.05 | +10.00% | 6 | 6 | 7.50% |
| XLP240712P00078000 | 2024-06-24 9:56AM EDT | 78.00 | 0.76 | 0.88 | 0.95 | 0.00 | - | 17 | 14 | 7.13% |
| XLP240712P00079000 | 2024-06-10 11:28AM EDT | 79.00 | 2.34 | 1.69 | 1.78 | 0.00 | - | - | 4 | 6.25% |
| XLP240712P00079500 | 2024-06-11 10:48AM EDT | 79.50 | 2.70 | 2.18 | 2.28 | 0.00 | - | - | 4 | 7.62% |
